時価総額
- 2010年5月31日
- 563億170万
- 2011年5月31日
- 548億9779万
- 2012年5月31日
- 512億6698万
- 2013年5月31日
- 638億5377万
- 2014年5月30日
- 614億7863万
- 2015年5月29日
- 985億1486万
- 2016年5月31日
- 1185億8255万
- 2017年5月31日
- 1590億8076万
- 2018年5月31日
- 1840億4725万
- 2019年5月31日
- 1471億7424万
- 2020年5月29日
- 1650億1153万
- 2021年5月31日
- 1656億7790万
- 2022年5月31日
- 1964億6021万
- 2023年5月31日
- 1729億6330万
- 2024年5月31日
- 1479億9109万
- 2025年5月30日
- 1494億2710万
2025/10/03～2026/03/04
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 03/04 | 4,170 | 4,240 | 4,160 | 4,230 | -1.86% | 134,800 | 1920億8747万 | +0.57% | 18.3 | 1.08 |
| 03/03 | 4,410 | 4,415 | 4,285 | 4,310 | -1.71% | 129,400 | 1957億2033万 | +2.64% | 18.64 | 1.1 |
| 03/02 | 4,360 | 4,410 | 4,310 | 4,385 | -0.57% | 89,000 | 1991億2613万 | +4.7% | 18.97 | 1.12 |
| 02/27 | 4,330 | 4,415 | 4,315 | 4,410 | +2.2% | 165,800 | 2002億6140万 | +5.65% | 19.08 | 1.12 |
| 02/26 | 4,345 | 4,360 | 4,285 | 4,315 | +0.35% | 202,200 | 1959億4738万 | +3.8% | 18.67 | 1.1 |
| 02/25 | 4,350 | 4,350 | 4,275 | 4,300 | -0.69% | 93,600 | 1952億6622万 | +3.74% | 18.6 | 1.09 |
| 02/24 | 4,255 | 4,340 | 4,230 | 4,330 | +2% | 142,000 | 1966億2854万 | +4.77% | 18.73 | 1.1 |
| 02/20 | 4,260 | 4,275 | 4,215 | 4,245 | -0.35% | 136,000 | 1927億6863万 | +2.98% | 18.36 | 1.08 |
| 02/19 | 4,225 | 4,260 | 4,205 | 4,260 | +0.71% | 72,800 | 1934億4979万 | +3.5% | 18.43 | 1.08 |
| 02/18 | 4,200 | 4,230 | 4,180 | 4,230 | +1.2% | 78,600 | 1920億8747万 | +3.05% | 18.3 | 1.08 |
| 02/17 | 4,235 | 4,235 | 4,155 | 4,180 | -1.3% | 99,700 | 1898億1693万 | +1.78% | 18.08 | 1.06 |
| 02/16 | 4,260 | 4,265 | 4,205 | 4,235 | -0.47% | 130,600 | 1923億1452万 | +2.94% | 18.32 | 1.08 |
| 02/13 | 4,325 | 4,340 | 4,225 | 4,255 | -1.62% | 116,700 | 1932億2274万 | +3.33% | 18.41 | 1.08 |
| 02/12 | 4,250 | 4,325 | 4,240 | 4,325 | +2.61% | 190,500 | 1964億149万 | +4.92% | 18.71 | 1.1 |
| 02/10 | 4,180 | 4,230 | 4,155 | 4,215 | +1.57% | 157,600 | 1914億631万 | +2.18% | 18.23 | 1.07 |
| 02/09 | 4,145 | 4,150 | 4,110 | 4,150 | +0.85% | 97,900 | 1884億5461万 | +0.51% | 17.95 | 1.06 |
| 02/06 | 4,105 | 4,125 | 4,095 | 4,115 | -0.36% | 82,500 | 1868億6523万 | -0.46% | 17.8 | 1.05 |
| 02/05 | 4,185 | 4,185 | 4,125 | 4,130 | -1.08% | 112,000 | 1875億4639万 | -0.24% | 17.87 | 1.05 |
| 02/04 | 4,140 | 4,180 | 4,130 | 4,175 | +1.71% | 109,100 | 1895億8988万 | +0.65% | 18.06 | 1.06 |
| 02/03 | 4,055 | 4,105 | 4,050 | 4,105 | +1.11% | 104,200 | 1864億1112万 | -1.13% | 17.76 | 1.04 |
| 02/02 | 4,055 | 4,075 | 4,050 | 4,060 | +0.12% | 85,900 | 1843億6764万 | -2.31% | 17.56 | 1.03 |
| 01/30 | 4,025 | 4,065 | 3,995 | 4,055 | +0.75% | 107,300 | 1841億4059万 | -2.62% | 17.54 | 1.03 |
| 01/29 | 4,005 | 4,030 | 3,975 | 4,025 | +0.12% | 152,000 | 1827億7826万 | -3.48% | 17.41 | 1.02 |
| 01/28 | 4,055 | 4,065 | 3,985 | 4,020 | -1.59% | 127,600 | 1825億5121万 | -3.76% | 17.39 | 1.02 |
| 01/27 | 4,080 | 4,125 | 4,055 | 4,085 | +0.49% | 190,300 | 1855億291万 | -2.34% | 17.67 | 1.04 |
| 01/26 | 4,000 | 4,070 | 3,990 | 4,065 | +1.12% | 161,100 | 1845億9469万 | -2.94% | 17.59 | 1.03 |
| 01/23 | 4,050 | 4,065 | 4,010 | 4,020 | -0.37% | 106,400 | 1825億5121万 | -4.15% | 17.39 | 1.02 |
| 01/22 | 4,010 | 4,060 | 4,000 | 4,035 | +1% | 186,500 | 1832億3237万 | -3.97% | 17.46 | 1.03 |
| 01/21 | 3,990 | 4,015 | 3,965 | 3,995 | -0.37% | 153,600 | 1814億1594万 | -5.08% | 17.28 | 1.02 |
| 01/20 | 4,015 | 4,035 | 3,975 | 4,010 | +0.12% | 211,400 | 1820億9710万 | -4.91% | 17.35 | 1.02 |
| 01/19 | 4,065 | 4,085 | 3,990 | 4,005 | -1.23% | 269,100 | 1818億7005万 | -5.16% | 17.33 | 1.02 |
| 01/16 | 4,105 | 4,110 | 4,040 | 4,055 | -1.1% | 227,600 | 1841億4059万 | -4.11% | 17.54 | 1.03 |
| 01/15 | 4,035 | 4,130 | 4,025 | 4,100 | +2.89% | 594,000 | 1861億8407万 | -3.14% | 17.74 | 1.04 |
| 01/14 | 3,940 | 4,025 | 3,885 | 3,985 | -7% | 1,008,900 | 1809億6183万 | -5.9% | 17.24 | 1.01 |
| 01/13 | 4,375 | 4,385 | 4,275 | 4,285 | -1.15% | 245,300 | 1945億8506万 | +0.99% | 18.54 | 1.09 |
| 01/09 | 4,350 | 4,380 | 4,315 | 4,335 | 0% | 111,000 | 1968億5560万 | +2.31% | 18.75 | 1.1 |
| 01/08 | 4,385 | 4,390 | 4,315 | 4,335 | -0.69% | 92,100 | 1968億5560万 | +2.46% | 18.75 | 1.1 |
| 01/07 | 4,360 | 4,395 | 4,350 | 4,365 | -0.8% | 168,700 | 1982億1792万 | +3.24% | 18.88 | 1.11 |
| 01/06 | 4,315 | 4,415 | 4,300 | 4,400 | +1.85% | 132,400 | 1998億730万 | +4.27% | 19.03 | 1.12 |
| 01/05 | 4,320 | 4,395 | 4,295 | 4,320 | +1.17% | 150,100 | 1961億7444万 | +2.66% | 18.69 | 1.1 |
| 2025 | ||||||||||
| 12/30 | 4,270 | 4,290 | 4,255 | 4,270 | 0% | 99,000 | 1939億390万 | +1.67% | 18.47 | 1.09 |
| 12/29 | 4,320 | 4,325 | 4,250 | 4,270 | -1.04% | 87,300 | 1939億390万 | +1.88% | 18.47 | 1.09 |
| 12/26 | 4,300 | 4,315 | 4,270 | 4,315 | +0.82% | 85,000 | 1959億4738万 | +3.23% | 18.67 | 1.1 |
| 12/25 | 4,250 | 4,280 | 4,230 | 4,280 | +1.42% | 79,900 | 1943億5801万 | +2.76% | 18.52 | 1.09 |
| 12/24 | 4,250 | 4,255 | 4,220 | 4,220 | -0.71% | 75,300 | 1916億3336万 | +1.69% | 18.26 | 1.07 |
| 12/23 | 4,210 | 4,250 | 4,210 | 4,250 | +1.07% | 115,300 | 1929億9568万 | +2.68% | 18.39 | 1.08 |
| 12/22 | 4,225 | 4,230 | 4,195 | 4,205 | +0.36% | 97,900 | 1909億5220万 | +1.84% | 18.19 | 1.07 |
| 12/19 | 4,180 | 4,190 | 4,145 | 4,190 | 0% | 150,600 | 1902億7104万 | +1.7% | 18.13 | 1.07 |
| 12/18 | 4,200 | 4,210 | 4,170 | 4,190 | -0.24% | 173,200 | 1902億7104万 | +1.9% | 18.13 | 1.07 |
| 12/17 | 4,200 | 4,215 | 4,155 | 4,200 | -0.12% | 104,600 | 1907億2515万 | +2.36% | 18.17 | 1.07 |
| 12/16 | 4,235 | 4,250 | 4,185 | 4,205 | -0.47% | 124,400 | 1909億5220万 | +2.74% | 18.19 | 1.07 |
| 12/15 | 4,230 | 4,240 | 4,210 | 4,225 | +0.12% | 58,700 | 1918億6041万 | +3.43% | 18.28 | 1.07 |
| 12/12 | 4,215 | 4,270 | 4,195 | 4,220 | +0.96% | 116,600 | 1916億3336万 | +3.56% | 18.26 | 1.07 |
| 12/11 | 4,200 | 4,220 | 4,150 | 4,180 | 0% | 80,600 | 1898億1693万 | +2.83% | 18.08 | 1.06 |
| 12/10 | 4,175 | 4,185 | 4,140 | 4,180 | +0.97% | 60,400 | 1898億1693万 | +3.08% | 18.08 | 1.06 |
| 12/09 | 4,160 | 4,200 | 4,125 | 4,140 | -0.48% | 77,700 | 1880億50万 | +2.3% | 17.91 | 1.05 |
| 12/08 | 4,170 | 4,195 | 4,135 | 4,160 | +0.12% | 75,800 | 1889億872万 | +3% | 18 | 1.06 |
| 12/05 | 4,180 | 4,185 | 4,135 | 4,155 | -0.6% | 79,500 | 1886億8166万 | +3.05% | 17.97 | 1.06 |
| 12/04 | 4,110 | 4,200 | 4,100 | 4,180 | +1.09% | 136,700 | 1898億1693万 | +3.88% | 18.08 | 1.06 |
| 12/03 | 4,185 | 4,190 | 4,135 | 4,135 | -1.31% | 106,200 | 1877億7345万 | +2.99% | 17.89 | 1.05 |
| 12/02 | 4,265 | 4,275 | 4,180 | 4,190 | -1.64% | 133,600 | 1902億7104万 | +4.46% | 18.13 | 1.07 |
| 12/01 | 4,285 | 4,385 | 4,245 | 4,260 | +2.53% | 303,100 | 1934億4979万 | +6.37% | 18.43 | 1.08 |
| 11/28 | 4,125 | 4,155 | 4,110 | 4,155 | +1.22% | 94,400 | 1886億8166万 | +4.11% | 17.97 | 1.06 |
| 11/27 | 4,100 | 4,135 | 4,080 | 4,105 | -0.61% | 170,300 | 1864億1112万 | +3.14% | 17.76 | 1.04 |
| 11/26 | 4,035 | 4,130 | 4,035 | 4,130 | +2.23% | 268,700 | 1875億4639万 | +4% | 17.87 | 1.05 |
| 11/25 | 3,970 | 4,050 | 3,970 | 4,040 | +1% | 135,900 | 1834億5943万 | +1.94% | 17.48 | 1.03 |
| 11/21 | 3,905 | 4,000 | 3,905 | 4,000 | +1.91% | 148,700 | 1816億4300万 | +1.04% | 17.3 | 1.02 |
| 11/20 | 3,910 | 3,940 | 3,900 | 3,925 | +0.38% | 104,700 | 1782億3719万 | -0.68% | 16.98 | 1 |
| 11/19 | 3,935 | 3,945 | 3,895 | 3,910 | -0.89% | 105,600 | 1775億5603万 | -0.96% | 16.91 | 0.99 |
| 11/18 | 3,975 | 3,975 | 3,930 | 3,945 | -1.13% | 83,100 | 1791億4540万 | +0.03% | 17.07 | 1 |
| 11/17 | 4,000 | 4,005 | 3,955 | 3,990 | +0.13% | 97,700 | 1811億8889万 | +1.27% | 17.26 | 1.02 |
| 11/14 | 3,990 | 3,990 | 3,965 | 3,985 | -0.13% | 86,600 | 1809億6183万 | +1.32% | 17.24 | 1.01 |
| 11/13 | 3,985 | 3,995 | 3,960 | 3,990 | +0.5% | 61,300 | 1811億8889万 | +1.45% | 17.26 | 1.02 |
| 11/12 | 3,950 | 4,000 | 3,945 | 3,970 | +0.51% | 128,600 | 1802億8067万 | +1.3% | 17.17 | 1.01 |
| 11/11 | 3,995 | 3,995 | 3,915 | 3,950 | -1.13% | 125,800 | 1793億7246万 | +1.2% | 17.09 | 1 |
| 11/10 | 3,995 | 4,000 | 3,955 | 3,995 | +0.25% | 94,400 | 1814億1594万 | +2.78% | 17.28 | 1.02 |
| 11/07 | 3,970 | 3,985 | 3,940 | 3,985 | +0.63% | 84,800 | 1809億6183万 | +3% | 17.24 | 1.01 |
| 11/06 | 3,940 | 3,975 | 3,910 | 3,960 | +0.51% | 86,000 | 1798億2657万 | +2.8% | 17.13 | 1.01 |
| 11/05 | 3,970 | 3,990 | 3,900 | 3,940 | -0.76% | 111,600 | 1789億1835万 | +2.6% | 17.04 | 1 |
| 11/04 | 3,975 | 4,005 | 3,945 | 3,970 | +0.51% | 130,700 | 1802億8067万 | +3.71% | 17.17 | 1.01 |
| 10/31 | 4,000 | 4,010 | 3,920 | 3,950 | -1% | 145,400 | 1793億7246万 | +3.48% | 17.09 | 1 |
| 10/30 | 3,960 | 4,000 | 3,945 | 3,990 | +0.76% | 163,900 | 1811億8889万 | +4.81% | 17.26 | 1.02 |
| 10/29 | 3,950 | 3,980 | 3,890 | 3,960 | +0.25% | 173,600 | 1798億2657万 | +4.35% | 17.13 | 1.01 |
| 10/28 | 3,985 | 3,995 | 3,920 | 3,950 | -2.11% | 195,000 | 1793億7246万 | +4.39% | 17.09 | 1 |
| 10/27 | 4,015 | 4,075 | 3,995 | 4,035 | +0.25% | 277,400 | 1832億3237万 | +6.97% | 17.46 | 1.03 |
| 10/24 | 3,925 | 4,025 | 3,895 | 4,025 | +2.68% | 266,900 | 1827億7826万 | +7.1% | 17.41 | 1.02 |
| 10/23 | 3,900 | 3,925 | 3,870 | 3,920 | +1.16% | 140,500 | 1780億1014万 | +4.64% | 16.96 | 1 |
| 10/22 | 3,870 | 3,890 | 3,845 | 3,875 | -0.39% | 131,800 | 1759億6665万 | +3.69% | 16.76 | 0.99 |
| 10/21 | 3,925 | 3,925 | 3,865 | 3,890 | -1.02% | 128,400 | 1766億4781万 | +4.32% | 16.83 | 0.99 |
| 10/20 | 3,950 | 3,950 | 3,885 | 3,930 | -0.38% | 159,100 | 1784億6424万 | +5.65% | 17 | 1 |
| 10/17 | 3,800 | 3,960 | 3,800 | 3,945 | +3.14% | 201,400 | 1791億4540万 | +6.36% | 17.07 | 1 |
| 10/16 | 3,830 | 3,840 | 3,780 | 3,825 | 0% | 132,800 | 1736億9611万 | +3.46% | 16.55 | 0.97 |
| 10/15 | 3,760 | 3,845 | 3,750 | 3,825 | +0.79% | 157,000 | 1736億9611万 | +3.66% | 16.55 | 0.97 |
| 10/14 | 3,740 | 3,860 | 3,735 | 3,795 | -1.17% | 247,300 | 1723億3379万 | +3.04% | 16.42 | 0.97 |
| 10/10 | 3,790 | 3,865 | 3,775 | 3,840 | +0.39% | 317,100 | 1743億7728万 | +4.43% | 16.61 | 0.98 |
| 10/09 | 3,925 | 3,960 | 3,810 | 3,825 | -4.26% | 369,700 | 1736億9611万 | +4.28% | 16.55 | 0.97 |
| 10/08 | 4,045 | 4,155 | 3,975 | 3,995 | +10.21% | 996,400 | 1814億1594万 | +9.21% | 17.28 | 1.02 |
| 10/07 | 3,555 | 3,630 | 3,555 | 3,625 | +1.26% | 185,300 | 1646億1396万 | -0.47% | 15.68 | 0.92 |
| 10/06 | 3,615 | 3,615 | 3,540 | 3,580 | +0.7% | 133,000 | 1625億7048万 | -1.65% | 15.49 | 0.91 |
| 10/03 | 3,540 | 3,575 | 3,540 | 3,555 | +0.42% | 78,100 | 1614億3521万 | -2.36% | 15.38 | 0.9 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2010年 5月期 | 1,447 10/21 | 1,127 5/27 | 666,000 1/28 | - | - | 563億170万 5/31 |
| 2011年 5月期 | 1,270 3/4 1/18 | 980 3/15 | 394,100 1/14 | 614億8165万 | 474億4253万 | 548億9779万 5/31 |
| 2012年 5月期 | 1,198 10/11 | 1,025 8/9 | 178,200 5/28 | 579億9607万 | 496億2101万 | 512億6698万 5/31 |
| 2013年 5月期 | 1,610 5/20 | 1,005 9/6 | 732,800 5/1 | 779億4130万 | 486億5280万 | 638億5377万 5/31 |
| 2014年 5月期 | 1,474 7/16 | 1,176 6/7 | 404,900 6/21 | 713億5744万 | 569億3104万 | 614億7863万 5/30 |
| 2015年 5月期 | 2,213 5/29 | 1,330 7/14 | 556,800 12/5 | 1071億3298万 | 643億8629万 | 985億1486万 5/29 |
| 2016年 5月期 | 3,150 2/2 | 1,795 9/8 | 874,400 10/13 | 1524億9386万 | 868億9729万 | 1185億8255万 5/31 |
| 2017年 5月期 | 3,670 4/4 | 2,051 6/24 | 1,229,500 10/11 | 1776億6745万 | 992億9044万 | 1590億8076万 5/31 |
| 2018年 5月期 | 4,250 5/17 | 3,110 9/27 9/25 | 872,000 7/14 | 2057億4568万 | 1505億5743万 | 1840億4725万 5/31 |
| 2019年 5月期 | 4,475 7/12 | 3,060 12/25 | 554,500 5/28 | 2166億3810万 | 1481億3689万 | 1471億7424万 5/31 |
| 2020年 5月期 | 3,840 9/24 | 2,380 3/17 | 835,800 5/27 | 1820億5728万 | 1128億3758万 | 1650億1153万 5/29 |
| 2021年 5月期 | 4,145 3/29 | 3,035 7/14 | 1,120,500 5/27 | 1965億1755万 | 1438億9162万 | 1656億7790万 5/31 |
| 2022年 5月期 | 4,515 5/24 | 3,110 12/2 12/1 他2件 | 1,632,000 5/27 | 2140億5953万 | 1474億4743万 | 1964億6021万 5/31 |
| 2023年 5月期 | 5,270 9/9 | 3,765 4/11 | 1,106,500 5/26 | 2498億5465万 | 1785億147万 | 1729億6330万 5/31 |
| 2024年 5月期 | 4,495 9/26 | 3,250 5/30 | 1,052,100 5/29 | 2131億1132万 | 1540億8493万 | 1479億9109万 5/31 |
| 2025年 5月期 | 3,720 10/7 | 3,035 4/7 | 813,200 5/28 | 1726億4799万 | 1408億5662万 | 1494億2710万 5/30 |
| 最新 | 4,230 2026/3/4 | 134,800 | 1920億8747万 | |||
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
